Options Chain for KILROY REALTY CORP COM (KRC) - $27.72 as of 4/10/2026 6:22:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 9.90 | 9.00 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 22.50 | 5.60 | 7.50 | 6.55 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 25.00 | 2.50 | 5.30 | 3.90 | % | 0.16 | 0 | 0 | 0.93 | 0.92 | 0.06 | -0.01 | 4/14/2026 4:00:04 PM EST | |||
| 27.50 | 1.05 | 3.10 | 2.08 | % | 0.08 | 0 | 1 | 0.70 | 0.69 | 0.10 | -0.02 | 4/14/2026 4:00:04 PM EST | |||
| 30.00 | 0.25 | 2.00 | 1.13 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.45 | 0.41 | 0.11 | -0.02 | 4/2/2026 | 4/14/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 76 | 0.60 | 0.18 | 0.08 | -0.01 | 4/14/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | 0.06 | 0.04 | -0.01 | 3/31/2026 | 4/14/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 0.80 | 0.02 | 0.01 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 2 | 0.82 | -0.08 | 0.06 | -0.01 | 4/14/2026 4:00:04 PM EST | |||
| 27.50 | 0.50 | 0.85 | 0.68 | 0.65 | -0.55 | -45.84% | 0.02 | 7,918 | 9 | 0.39 | -0.31 | 0.10 | -0.02 | 4/14/2026 | 4/14/2026 4:00:04 PM EST |
| 30.00 | 1.00 | 3.30 | 2.15 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.80 | -0.59 | 0.11 | -0.02 | 4/10/2026 | 4/14/2026 4:00:04 PM EST |
| 32.50 | 2.15 | 5.40 | 3.78 | % | 0.12 | 0 | 9 | 0.94 | -0.82 | 0.08 | -0.01 | 4/14/2026 4:00:04 PM EST | |||
| 35.00 | 5.20 | 7.10 | 6.15 | % | 0.18 | 0 | 11 | 0.87 | -0.94 | 0.04 | -0.01 | 4/14/2026 4:00:04 PM EST | |||
| 37.50 | 6.90 | 9.50 | 8.20 | % | 0.22 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 40.00 | 10.10 | 12.50 | 11.30 | % | 0.28 | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 42.50 | 11.50 | 15.00 | 13.25 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 45.00 | 13.80 | 17.50 | 15.65 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 47.50 | 17.00 | 20.00 | 18.50 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 50.00 | 19.40 | 22.80 | 21.10 | % | 0.42 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 55.00 | 24.40 | 27.80 | 26.10 | % | 0.47 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 60.00 | 29.40 | 32.80 | 31.10 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST | |||
| 65.00 | 34.40 | 37.80 | 36.10 | % | 0.56 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/14/2026 4:00:04 PM EST |